Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
953,86+6,06 (+0,64%)
Al cierre: 04:00PM EDT
954,12 +0,26 (+0,03%)
Después del cierre: 04:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1130.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011300002024-05-21 3:57PM EDT2024-05-242.112.062.18-0.19-8.15%2,3181,86097.39%
NVDA240531C011300002024-05-21 3:34PM EDT2024-05-314.454.504.65+0.10+2.30%12516169.62%
NVDA240607C011300002024-05-21 3:54PM EDT2024-06-076.706.706.95+0.15+2.29%12423560.36%
NVDA240614C011300002024-05-21 2:53PM EDT2024-06-148.509.309.65-1.30-13.27%1136056.29%
NVDA240621C011300002024-05-21 3:55PM EDT2024-06-2111.5811.4011.70+0.08+0.70%10094952.91%
NVDA240628C011300002024-05-21 2:17PM EDT2024-06-2813.5013.9014.60-0.57-4.05%32051.38%
NVDA240719C011300002024-05-21 3:38PM EDT2024-07-1921.4221.3521.75+0.13+0.61%3135948.35%
NVDA240816C011300002024-05-21 3:25PM EDT2024-08-1631.9232.8533.25-1.05-3.18%18222847.70%
NVDA240920C011300002024-05-21 3:37PM EDT2024-09-2051.1051.3551.85+2.25+4.61%851549.98%
NVDA241018C011300002024-05-21 3:45PM EDT2024-10-1860.5360.9061.45-1.37-2.21%25749.37%
NVDA241115C011300002024-05-21 3:25PM EDT2024-11-1570.8072.5073.10-4.70-6.23%39949.97%
NVDA241220C011300002024-05-17 10:21AM EDT2024-12-2081.2586.5587.50-1.25-1.52%110950.67%
NVDA250117C011300002024-05-21 1:53PM EDT2025-01-1792.7794.8595.40-5.83-5.91%443150.33%
NVDA250221C011300002024-05-15 9:42AM EDT2025-02-21101.12107.25108.350.00-17450.93%
NVDA250620C011300002024-05-21 1:29PM EDT2025-06-20141.36143.35144.50-8.84-5.89%1012951.76%
NVDA251219C011300002024-05-07 3:31PM EDT2025-12-19172.87190.80192.200.00-25352.78%
NVDA260116C011300002024-05-15 12:42PM EDT2026-01-16195.92196.70198.150.00-108352.76%
NVDA260618C011300002024-05-21 11:54AM EDT2026-06-18226.73230.55232.10+1.88+0.84%112653.37%
NVDA261218C011300002024-05-08 3:05PM EDT2026-12-18240.24263.35268.750.00-623553.70%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011300002024-05-21 2:02PM EDT2024-05-24181.25177.60179.15-3.65-1.97%1645698.44%
NVDA240531P011300002024-05-21 10:49AM EDT2024-05-31187.10179.20180.90+3.94+2.15%1814067.07%
NVDA240607P011300002024-05-20 3:54PM EDT2024-06-07188.05180.65183.250.00-10457.83%
NVDA240614P011300002024-05-20 11:13AM EDT2024-06-14193.16182.55185.800.00-3653.64%
NVDA240621P011300002024-05-21 11:41AM EDT2024-06-21189.20184.10185.65-0.33-0.17%311049.82%
NVDA240628P011300002024-05-17 1:03PM EDT2024-06-28206.80185.05189.050.00-2149.71%
NVDA240719P011300002024-05-16 11:46AM EDT2024-07-19194.95190.05192.450.00-23043.44%
NVDA240816P011300002024-05-14 11:49AM EDT2024-08-16237.40197.50200.300.00-41041.65%
NVDA240920P011300002024-05-16 10:53AM EDT2024-09-20217.10209.75214.900.00-34943.31%
NVDA241018P011300002024-05-17 12:30PM EDT2024-10-18233.65215.80219.650.00-25941.32%
NVDA241115P011300002024-05-10 10:38AM EDT2024-11-15269.70223.10226.600.00-24440.87%
NVDA241220P011300002024-05-17 2:19PM EDT2024-12-20255.05232.50235.600.00-27140.76%
NVDA250117P011300002024-05-10 12:33PM EDT2025-01-17244.30236.20240.15-35.79-12.78%112739.90%
NVDA250221P011300002024-05-09 10:51AM EDT2025-02-21294.90241.40251.500.00-2340.91%
NVDA250620P011300002024-03-12 1:45PM EDT2025-06-20319.25292.00305.900.00-54748.21%
NVDA251219P011300002024-02-13 12:50PM EDT2025-12-19426.80345.00358.850.00-21750.98%
NVDA260116P011300002024-03-21 12:47PM EDT2026-01-16328.85407.75419.950.00-103761.09%
NVDA260618P011300002024-05-06 3:12PM EDT2026-06-18334.80311.35317.550.00-7736.96%
NVDA261218P011300002024-05-06 3:12PM EDT2026-12-18350.30322.45341.000.00-717637.02%